ProShares Ultra VIX Short-Term Futures (UVXY)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.41 | 0.00 | - | 1 | 6 | 15.00 | 0.01 | 0.00 | - | 64 | 878 |
| - | - | - | - | - | 16.00 | 0.01 | -0.01 | -50.00% | 30 | 132 |
| - | - | - | - | - | 17.00 | 0.02 | 0.00 | - | 5 | 242 |
| 6.50 | 0.00 | - | 3 | 78 | 18.00 | 0.03 | -0.01 | -25.00% | 24 | 1,447 |
| 5.60 | 0.00 | - | 10 | 16 | 19.00 | 0.08 | -0.01 | -11.11% | 38 | 369 |
| 3.45 | +0.20 | +6.15% | 99 | 1,233 | 20.00 | 0.21 | +0.01 | +5.00% | 561 | 1,460 |
| 2.43 | -0.12 | -4.71% | 92 | 443 | 21.00 | 0.43 | -0.06 | -12.24% | 219 | 1,085 |
| 1.98 | -0.01 | -0.50% | 49 | 212 | 22.00 | 0.86 | -0.01 | -1.15% | 280 | 2,712 |
| 1.74 | +0.17 | +10.83% | 392 | 454 | 23.00 | 1.45 | -0.09 | -5.84% | 315 | 1,685 |
| 1.45 | +0.19 | +15.08% | 317 | 3,211 | 24.00 | 2.12 | -0.13 | -5.78% | 173 | 1,928 |
| 1.23 | +0.15 | +13.89% | 130 | 3,111 | 25.00 | 2.80 | -0.22 | -7.28% | 56 | 1,548 |
| 0.86 | -0.08 | -8.51% | 24 | 2,563 | 26.00 | 3.83 | -0.02 | -0.52% | 20 | 903 |
| 0.74 | -0.08 | -9.76% | 29 | 2,023 | 27.00 | 4.65 | -0.15 | -3.13% | 33 | 898 |
| 0.64 | -0.12 | -15.79% | 130 | 2,689 | 28.00 | 5.75 | +0.14 | +2.50% | 4 | 487 |
| 0.62 | -0.06 | -8.82% | 24 | 974 | 29.00 | 6.38 | 0.00 | - | 1 | 86 |
| 0.62 | +0.08 | +14.81% | 145 | 4,796 | 30.00 | 7.45 | 0.00 | - | 1 | 356 |
| 0.48 | 0.00 | - | 1 | 218 | 31.00 | 8.21 | 0.00 | - | 2 | 97 |
| 0.38 | -0.05 | -11.63% | 7 | 604 | 32.00 | 9.27 | +0.32 | +3.58% | 12 | 20 |
| 0.40 | +0.02 | +5.26% | 23 | 988 | 33.00 | 10.16 | +0.76 | +8.09% | 10 | 20 |
| 0.30 | -0.06 | -16.67% | 131 | 1,810 | 34.00 | 10.40 | 0.00 | - | 5 | 9 |
| 0.33 | -0.03 | -8.33% | 44 | 1,918 | 35.00 | 11.40 | 0.00 | - | 6 | 29 |
| 0.26 | -0.05 | -16.13% | 95 | 414 | 36.00 | 12.40 | 0.00 | - | 1 | 33 |
| 0.24 | -0.07 | -22.58% | 10 | 493 | 37.00 | 13.68 | 0.00 | - | 2 | 12 |
| 0.25 | -0.04 | -13.79% | 3 | 1,174 | 38.00 | 14.35 | 0.00 | - | 3 | 7 |
| 0.20 | -0.07 | -25.93% | 15 | 1,605 | 39.00 | 15.30 | 0.00 | - | 2 | 5 |
| 0.19 | -0.03 | -13.64% | 10 | 755 | 40.00 | 16.20 | 0.00 | - | 4 | 35 |
| 0.25 | 0.00 | - | 2 | 600 | 41.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 41 | 42.00 | 17.25 | 0.00 | - | 21 | 21 |
| 0.47 | 0.00 | - | 1 | 32 | 43.00 | 18.55 | 0.00 | - | 2 | 4 |
| 0.52 | 0.00 | - | 4 | 16 | 44.00 | 19.95 | 0.00 | - | 1 | 21 |
| 0.14 | -0.04 | -22.22% | 20 | 528 | 45.00 | 21.25 | 0.00 | - | 1 | 49 |
| 0.14 | 0.00 | - | 11 | 51 | 46.00 | 22.07 | 0.00 | - | 10 | 4 |
| 0.13 | -1.12 | -89.60% | 1 | 2 | 47.00 | 21.95 | 0.00 | - | 1 | 1 |
| 0.58 | 0.00 | - | 6 | 6 | 48.00 | 24.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 49.00 | 26.10 | +0.20 | +0.77% | 1 | 37 |
| 0.11 | -0.03 | -21.43% | 12 | 372 | 50.00 | 25.91 | 0.00 | - | 2 | 7 |
| 0.12 | 0.00 | - | 9 | 1,581 | 51.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 10 | 5 | 52.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 6 | 53.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 53 | 54.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 126 | 3,003 | 55.00 | 33.00 | +1.00 | +3.12% | 2 | 3 |
© 2024 Yahoo. All rights reserved.